Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biophytis Sa ADR (NQ: BPTS )

8.220 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.440 1.440 1.370 1.400 6,554 -0.01(-0.71%)
Aug 30, 2023 1.460 1.460 1.390 1.410 27,760 -0.05(-3.42%)
Aug 29, 2023 1.380 1.460 1.380 1.460 30,942 +0.07(+5.04%)
Aug 28, 2023 1.370 1.450 1.370 1.390 39,073 +0.03(+2.21%)
Aug 25, 2023 1.420 1.440 1.360 1.360 45,339 +0.00(+0.00%)
Aug 24, 2023 1.400 1.440 1.360 1.360 27,153 -0.01(-0.73%)
Aug 23, 2023 1.380 1.450 1.360 1.370 25,090 -0.04(-2.84%)
Aug 22, 2023 1.430 1.450 1.390 1.410 24,417 -0.02(-1.40%)
Aug 21, 2023 1.450 1.450 1.380 1.430 27,484 +0.00(+0.00%)
Aug 18, 2023 1.410 1.520 1.410 1.430 85,651 -0.04(-2.72%)
Aug 17, 2023 1.450 1.510 1.430 1.470 59,547 +0.04(+2.80%)
Aug 16, 2023 1.450 1.580 1.400 1.430 182,920 +0.07(+5.15%)
Aug 15, 2023 1.370 1.410 1.350 1.360 42,088 -0.04(-2.86%)
Aug 14, 2023 1.380 1.440 1.320 1.400 90,392 +0.02(+1.45%)
Aug 11, 2023 1.340 1.420 1.320 1.380 104,824 +0.02(+1.47%)
Aug 10, 2023 1.410 1.440 1.290 1.360 251,099 -0.07(-5.23%)
Aug 09, 2023 1.410 1.490 1.310 1.435 436,270 -0.08(-5.59%)
Aug 08, 2023 1.560 1.670 1.320 1.520 9,385,255 -0.03(-1.94%)
Aug 07, 2023 1.550 1.660 1.410 1.550 303,397 +0.10(+6.90%)
Aug 04, 2023 1.440 1.560 1.372 1.450 58,311 +0.00(+0.00%)
Aug 03, 2023 1.530 1.770 1.420 1.450 395,864 +0.08(+5.84%)
Aug 02, 2023 1.730 1.810 1.210 1.370 320,830 -0.36(-20.81%)
Aug 01, 2023 1.930 1.930 1.679 1.730 151,150 -0.20(-10.36%)
Jul 31, 2023 1.960 2.000 1.870 1.930 54,181 +0.05(+2.66%)
Jul 28, 2023 1.950 2.040 1.850 1.880 72,727 -0.18(-8.74%)
Jul 27, 2023 1.970 2.329 1.920 2.060 225,238 +0.16(+8.42%)
Jul 26, 2023 1.940 1.970 1.810 1.900 35,845 +0.02(+1.06%)
Jul 25, 2023 2.010 2.070 1.770 1.880 124,627 +0.04(+2.17%)
Jul 24, 2023 2.140 2.250 1.787 1.840 236,198 -0.39(-17.49%)
Jul 21, 2023 2.430 2.430 2.150 2.230 46,331 -0.04(-1.79%)
Jul 20, 2023 2.480 2.630 2.202 2.271 124,472 -0.44(-16.21%)
Jul 19, 2023 2.710 3.160 2.550 2.710 450,851 -0.40(-12.86%)
Jul 18, 2023 3.090 3.550 2.720 3.110 15,218,665 +0.90(+40.72%)
Jul 17, 2023 2.220 2.220 2.150 2.210 4,620 -0.07(-2.98%)
Jul 14, 2023 2.278 2.278 2.278 2.278 1,517 -0.00(-0.09%)
Jul 13, 2023 2.400 2.400 2.150 2.280 3,370 -0.13(-5.39%)
Jul 12, 2023 2.450 2.450 2.410 2.410 562 +0.14(+6.17%)
Jul 11, 2023 2.270 2.270 2.270 2.270 334 +0.00(+0.21%)
Jul 10, 2023 2.280 2.497 2.240 2.265 11,691 +0.08(+3.44%)
Jul 07, 2023 2.248 2.248 2.141 2.190 2,400 -0.07(-3.10%)
Jul 06, 2023 2.134 2.290 2.134 2.260 1,302 -0.01(-0.46%)
Jul 05, 2023 2.220 2.271 2.160 2.271 4,117 -0.01(-0.42%)
Jul 03, 2023 2.280 2.280 2.280 2.280 557 -0.01(-0.43%)
Jun 30, 2023 2.190 2.290 2.190 2.290 447 -0.04(-1.61%)
Jun 29, 2023 2.291 2.327 2.291 2.327 2,131 -0.01(-0.54%)
Jun 28, 2023 2.180 2.340 2.180 2.340 545 -0.06(-2.50%)
Jun 27, 2023 2.600 2.600 2.400 2.400 1,167 +0.04(+1.69%)
Jun 26, 2023 2.320 2.640 2.270 2.360 8,259 -0.22(-8.53%)
Jun 23, 2023 2.371 2.580 2.371 2.580 5,937 -0.01(-0.38%)
Jun 22, 2023 2.500 2.590 2.440 2.590 1,014 -0.06(-2.27%)
Jun 21, 2023 2.500 2.650 2.500 2.650 2,241 +0.15(+6.00%)
Jun 20, 2023 2.460 2.700 2.390 2.500 2,313 -0.09(-3.40%)
Jun 16, 2023 2.590 2.610 2.454 2.588 1,654 -0.05(-1.97%)
Jun 15, 2023 2.470 2.660 2.460 2.640 2,310 +0.16(+6.45%)
Jun 14, 2023 2.420 2.501 2.420 2.480 1,133 +0.08(+3.33%)
Jun 13, 2023 2.510 2.510 2.370 2.400 3,861 -0.20(-7.69%)
Jun 12, 2023 2.780 2.780 2.410 2.600 1,899 -0.20(-7.09%)
Jun 09, 2023 2.798 2.798 2.798 2.798 1,207 +0.41(+17.05%)
Jun 08, 2023 2.530 2.530 2.391 2.391 412 -0.06(-2.42%)
Jun 07, 2023 2.450 2.450 2.450 2.450 1,084 +0.01(+0.41%)
Jun 06, 2023 2.340 2.440 2.290 2.440 3,873 +0.04(+1.67%)
Jun 05, 2023 2.400 2.400 2.400 2.400 588 +0.03(+1.27%)
Jun 02, 2023 2.340 2.390 2.340 2.370 793 -0.01(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.